시장 데이터를 불러오는 중
전체 종목
FT Vest Technology Dividend Target Income ETF 과거 주가
FT Vest Technology Dividend Target Income ETF · TDVI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Technology Dividend Target Income ETF · TDVI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,862 | ₩41,862 | ₩41,354 | ₩41,554 | -0.73% | 38.5만 |
| 2026.10.08 | ₩41,848 | ₩41,902 | ₩41,314 | ₩41,768 | -0.19% | 56.6만 |
| 2026.10.07 | ₩42,182 | ₩42,263 | ₩41,862 | ₩42,263 | +0.19% | 33.5만 |
| 2026.10.06 | ₩42,049 | ₩42,456 | ₩41,850 | ₩42,410 | +0.86% | 12.4만 |
| 2026.10.05 | ₩42,102 | ₩42,102 | ₩41,862 | ₩42,049 | -0.13% | 12.6만 |
| 2026.10.02 | ₩41,781 | ₩42,356 | ₩41,781 | ₩42,356 | +1.38% | 16.6만 |
| 2026.10.01 | ₩41,434 | ₩41,528 | ₩40,982 | ₩41,314 | -0.29% | 15.2만 |
| 2026.09.30 | ₩41,153 | ₩41,167 | ₩40,993 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,140 |
| -0.03% |
| 6.7만 |
| 2026.09.29 | ₩41,113 | ₩41,354 | ₩40,859 | ₩40,993 | -0.29% | 14.9만 |
|---|
| 2026.09.28 | ₩41,354 | ₩41,354 | ₩40,592 | ₩40,873 | -1.16% | 17만 |
|---|
| 2026.09.25 | ₩41,233 | ₩41,608 | ₩41,207 | ₩41,434 | +0.49% | 24.5만 |
|---|
| 2026.09.24 | ₩41,354 | ₩41,354 | ₩40,873 | ₩41,140 | -0.52% | 12.4만 |
|---|
| 2026.09.23 | ₩41,982 | ₩42,477 | ₩41,781 | ₩41,888 | -0.22% | 15.4만 |
|---|
| 2026.09.22 | ₩42,162 | ₩42,162 | ₩41,768 | ₩41,995 | -0.40% | 13.8만 |
|---|
| 2026.09.21 | ₩42,035 | ₩42,116 | ₩41,574 | ₩42,116 | +0.19% | 17.1만 |
|---|
| 2026.09.18 | ₩41,808 | ₩41,808 | ₩41,367 | ₩41,648 | -0.38% | 14만 |
|---|
| 2026.09.17 | ₩41,862 | ₩41,888 | ₩41,634 | ₩41,701 | -0.38% | 12.7만 |
|---|
| 2026.09.16 | ₩41,902 | ₩41,915 | ₩41,014 | ₩41,340 | -1.34% | 19.3만 |
|---|
| 2026.09.15 | ₩42,035 | ₩42,062 | ₩41,715 | ₩41,781 | -0.60% | 19.6만 |
|---|
| 2026.09.14 | ₩42,182 | ₩42,249 | ₩41,835 | ₩42,076 | -0.25% | 27.8만 |
|---|
| 2026.09.11 | ₩42,370 | ₩42,664 | ₩42,156 | ₩42,637 | +0.63% | 77.1만 |
|---|
| 2026.09.10 | ₩41,768 | ₩42,002 | ₩41,588 | ₩41,688 | -0.19% | 11.5만 |
|---|
| 2026.09.09 | ₩42,329 | ₩42,396 | ₩41,915 | ₩42,129 | -0.47% | 10.6만 |
|---|
| 2026.09.08 | ₩42,396 | ₩42,423 | ₩42,114 | ₩42,329 | -0.16% | 15.6만 |
|---|
| 2026.09.04 | ₩42,356 | ₩42,356 | ₩42,109 | ₩42,236 | -0.28% | 21.8만 |
|---|
| 2026.09.03 | ₩41,781 | ₩42,148 | ₩41,568 | ₩42,142 | +0.86% | 15.5만 |
|---|
| 2026.09.02 | ₩41,541 | ₩41,749 | ₩41,494 | ₩41,728 | +0.45% | 8만 |
|---|
| 2026.09.01 | ₩41,701 | ₩41,701 | ₩41,367 | ₩41,568 | -0.32% | 9.5만 |
|---|
| 2026.08.31 | ₩42,089 | ₩42,203 | ₩42,022 | ₩42,089 | 0.00% | 11.6만 |
|---|
| 2026.08.28 | ₩42,396 | ₩42,423 | ₩41,995 | ₩42,089 | -0.73% | 14.6만 |
|---|
| 2026.08.27 | ₩41,875 | ₩42,316 | ₩41,848 | ₩42,316 | +1.05% | 17만 |
|---|
| 2026.08.26 | ₩41,434 | ₩41,755 | ₩41,407 | ₩41,715 | +0.68% | 9.5만 |
|---|
| 2026.08.25 | ₩41,581 | ₩41,581 | ₩41,300 | ₩41,528 | -0.13% | 11.6만 |
|---|
| 2026.08.24 | ₩41,621 | ₩41,621 | ₩41,100 | ₩41,274 | -0.83% | 11.2만 |
|---|
| 2026.08.21 | ₩41,514 | ₩41,795 | ₩41,434 | ₩41,661 | +0.35% | 7.5만 |
|---|
| 2026.08.20 | ₩41,808 | ₩41,912 | ₩41,554 | ₩41,634 | -0.42% | 14만 |
|---|
| 2026.08.19 | ₩41,995 | ₩42,116 | ₩41,594 | ₩41,808 | -0.45% | 11.4만 |
|---|
| 2026.08.18 | ₩42,142 | ₩42,156 | ₩41,695 | ₩41,902 | -0.57% | 10.8만 |
|---|
| 2026.08.17 | ₩43,011 | ₩43,011 | ₩42,450 | ₩42,463 | -1.27% | 10.4만 |
|---|
| 2026.08.14 | ₩43,238 | ₩43,238 | ₩42,664 | ₩42,918 | -0.74% | 16.6만 |
|---|
| 2026.08.13 | ₩43,078 | ₩43,292 | ₩42,944 | ₩43,131 | +0.12% | 8.4만 |
|---|
| 2026.08.12 | ₩43,011 | ₩43,051 | ₩42,637 | ₩42,864 | -0.34% | 9.4만 |
|---|
| 2026.08.11 | ₩42,784 | ₩42,924 | ₩42,530 | ₩42,664 | -0.28% | 10.6만 |
|---|
| 2026.08.10 | ₩42,851 | ₩42,971 | ₩42,657 | ₩42,677 | -0.41% | 12.8만 |
|---|
| 2026.08.07 | ₩42,530 | ₩42,784 | ₩42,430 | ₩42,784 | +0.60% | 13.4만 |
|---|
| 2026.08.06 | ₩41,875 | ₩42,463 | ₩41,568 | ₩42,276 | +0.96% | 9만 |
|---|
| 2026.08.05 | ₩42,396 | ₩42,396 | ₩41,862 | ₩41,995 | -0.95% | 11.6만 |
|---|
| 2026.08.04 | ₩41,554 | ₩42,463 | ₩41,481 | ₩42,383 | +1.99% | 8.3만 |
|---|
| 2026.08.03 | ₩40,752 | ₩41,127 | ₩40,538 | ₩41,073 | +0.79% | 8.8만 |
|---|
| 2026.07.31 | ₩40,913 | ₩40,913 | ₩40,037 | ₩40,565 | -0.85% | 13.4만 |
|---|
| 2026.07.30 | ₩40,258 | ₩40,472 | ₩40,041 | ₩40,472 | +0.53% | 9.7만 |
|---|
| 2026.07.29 | ₩39,870 | ₩40,311 | ₩39,362 | ₩39,389 | -1.21% | 8.7만 |
|---|
| 2026.07.28 | ₩39,590 | ₩40,069 | ₩39,295 | ₩39,897 | +0.78% | 12.1만 |
|---|
| 2026.07.27 | ₩39,643 | ₩40,071 | ₩39,349 | ₩39,790 | +0.37% | 30.9만 |
|---|
| 2026.07.24 | ₩39,563 | ₩39,696 | ₩39,281 | ₩39,496 | -0.17% | 71.3만 |
|---|
| 2026.07.23 | ₩39,924 | ₩39,924 | ₩39,255 | ₩39,496 | -1.07% | 13.5만 |
|---|
| 2026.07.22 | ₩39,964 | ₩40,285 | ₩39,964 | ₩40,111 | +0.37% | 9.1만 |
|---|
| 2026.07.21 | ₩40,124 | ₩40,218 | ₩39,957 | ₩40,191 | +0.17% | 6.2만 |
|---|
| 2026.07.20 | ₩40,084 | ₩40,271 | ₩39,817 | ₩40,271 | +0.47% | 7.8만 |
|---|
| 2026.07.17 | ₩39,683 | ₩40,191 | ₩39,496 | ₩39,897 | +0.54% | 8.4만 |
|---|
| 2026.07.16 | ₩40,391 | ₩40,391 | ₩40,084 | ₩40,311 | -0.20% | 14.2만 |
|---|
| 2026.07.15 | ₩41,314 | ₩41,314 | ₩40,286 | ₩40,685 | -1.52% | 6.6만 |
|---|
| 2026.07.14 | ₩41,755 | ₩41,755 | ₩40,792 | ₩40,899 | -2.05% | 11.7만 |
|---|
| 2026.07.13 | ₩42,236 | ₩42,236 | ₩41,594 | ₩41,755 | -1.14% | 6.5만 |
|---|
| 2026.07.10 | ₩42,356 | ₩42,603 | ₩42,122 | ₩42,223 | -0.32% | 11.7만 |
|---|
| 2026.07.09 | ₩42,035 | ₩42,543 | ₩41,942 | ₩42,356 | +0.76% | 20.1만 |
|---|
| 2026.07.08 | ₩41,381 | ₩41,862 | ₩41,180 | ₩41,808 | +1.03% | 27.2만 |
|---|
| 2026.07.07 | ₩41,528 | ₩41,741 | ₩41,205 | ₩41,501 | -0.06% | 9.2만 |
|---|
| 2026.07.06 | ₩41,581 | ₩42,062 | ₩41,581 | ₩41,888 | +0.74% | 7.8만 |
|---|
| 2026.07.02 | ₩41,982 | ₩42,184 | ₩40,766 | ₩41,193 | -1.88% | 6.9만 |
|---|
| 2026.07.01 | ₩42,289 | ₩42,329 | ₩41,822 | ₩41,875 | -0.98% | 11.1만 |
|---|
| 2026.06.30 | ₩42,089 | ₩42,503 | ₩42,009 | ₩42,450 | +0.86% | 10.5만 |
|---|
| 2026.06.29 | ₩42,236 | ₩42,236 | ₩41,140 | ₩42,089 | -0.35% | 9.9만 |
|---|
| 2026.06.26 | ₩41,781 | ₩41,835 | ₩41,367 | ₩41,447 | -0.80% | 12.3만 |
|---|
| 2026.06.25 | ₩42,784 | ₩42,784 | ₩41,621 | ₩42,116 | -1.56% | 15.7만 |
|---|
| 2026.06.24 | ₩42,543 | ₩42,717 | ₩42,025 | ₩42,303 | -0.57% | 9.8만 |
|---|
| 2026.06.23 | ₩42,824 | ₩42,931 | ₩42,423 | ₩42,583 | -0.56% | 15.2만 |
|---|
| 2026.06.22 | ₩43,586 | ₩44,106 | ₩43,412 | ₩43,639 | +0.12% | 8.2만 |
|---|
| 2026.06.18 | ₩43,425 | ₩43,840 | ₩43,292 | ₩43,773 | +0.80% | 7.6만 |
|---|
| 2026.06.17 | ₩43,425 | ₩43,679 | ₩42,837 | ₩42,984 | -1.02% | 8.7만 |
|---|
| 2026.06.16 | ₩44,201 | ₩44,334 | ₩43,265 | ₩43,278 | -2.09% | 6.9만 |
|---|
| 2026.06.15 | ₩44,334 | ₩44,334 | ₩43,987 | ₩44,201 | -0.30% | 9.2만 |
|---|
| 2026.06.12 | ₩43,065 | ₩43,452 | ₩42,605 | ₩43,385 | +0.74% | 11.2만 |
|---|
| 2026.06.11 | ₩42,436 | ₩42,971 | ₩41,862 | ₩42,971 | +1.26% | 5.5만 |
|---|
| 2026.06.10 | ₩42,944 | ₩43,185 | ₩42,142 | ₩42,223 | -1.68% | 9.3만 |
|---|
| 2026.06.09 | ₩44,054 | ₩44,274 | ₩41,622 | ₩43,158 | -2.03% | 17.7만 |
|---|
| 2026.06.08 | ₩43,840 | ₩44,114 | ₩43,532 | ₩43,706 | -0.30% | 13만 |
|---|
| 2026.06.05 | ₩45,457 | ₩45,457 | ₩43,145 | ₩43,305 | -4.73% | 14.6만 |
|---|
| 2026.06.04 | ₩46,259 | ₩46,259 | ₩45,470 | ₩46,059 | -0.43% | 9.8만 |
|---|
| 2026.06.03 | ₩47,368 | ₩47,368 | ₩46,259 | ₩46,687 | -1.44% | 13만 |
|---|
| 2026.06.02 | ₩47,074 | ₩47,538 | ₩47,008 | ₩47,529 | +0.97% | 6.7만 |
|---|
| 2026.06.01 | ₩45,818 | ₩46,874 | ₩45,744 | ₩46,713 | +1.95% | 10.9만 |
|---|
| 2026.05.29 | ₩44,775 | ₩45,658 | ₩44,775 | ₩45,658 | +1.97% | 10.2만 |
|---|
| 2026.05.28 | ₩43,720 | ₩44,201 | ₩43,356 | ₩44,080 | +0.83% | 8.7만 |
|---|
| 2026.05.27 | ₩43,766 | ₩43,766 | ₩43,089 | ₩43,385 | -0.87% | 5.4만 |
|---|
| 2026.05.26 | ₩43,506 | ₩43,786 | ₩43,212 | ₩43,693 | +0.43% | 9.1만 |
|---|
| 2026.05.22 | ₩42,209 | ₩43,091 | ₩42,182 | ₩43,091 | +2.09% | 8.2만 |
|---|
| 2026.05.21 | ₩41,367 | ₩41,982 | ₩41,247 | ₩41,982 | +1.49% | 7.2만 |
|---|
| 2026.05.20 | ₩41,260 | ₩41,755 | ₩41,060 | ₩41,755 | +1.20% | 11.4만 |
|---|
| 2026.05.19 | ₩41,193 | ₩41,434 | ₩40,980 | ₩41,180 | -0.03% | 10만 |
|---|
| 2026.05.18 | ₩41,808 | ₩41,808 | ₩41,100 | ₩41,581 | -0.54% | 6.4만 |
|---|
| 2026.05.15 | ₩41,461 | ₩41,969 | ₩41,461 | ₩41,701 | +0.58% | 15.3만 |
|---|
| 2026.05.14 | ₩41,648 | ₩42,263 | ₩41,594 | ₩42,022 | +0.90% | 7.8만 |
|---|
| 2026.05.13 | ₩41,608 | ₩41,741 | ₩41,180 | ₩41,594 | -0.03% | 6.8만 |
|---|
| 2026.05.12 | ₩42,035 | ₩42,035 | ₩40,746 | ₩41,354 | -1.62% | 9.2만 |
|---|
| 2026.05.11 | ₩42,182 | ₩42,276 | ₩42,049 | ₩42,249 | +0.16% | 19.8만 |
|---|
| 2026.05.08 | ₩41,888 | ₩42,114 | ₩41,581 | ₩42,089 | +0.48% | 16.4만 |
|---|
| 2026.05.07 | ₩41,982 | ₩42,102 | ₩41,447 | ₩41,634 | -0.83% | 14.9만 |
|---|
| 2026.05.06 | ₩41,728 | ₩41,768 | ₩41,287 | ₩41,768 | +0.10% | 27.7만 |
|---|
| 2026.05.05 | ₩41,006 | ₩41,307 | ₩40,739 | ₩41,260 | +0.62% | 9.3만 |
|---|
| 2026.05.04 | ₩40,859 | ₩40,953 | ₩40,485 | ₩40,699 | -0.39% | 18.6만 |
|---|
| 2026.05.01 | ₩40,472 | ₩40,766 | ₩40,418 | ₩40,685 | +0.53% | 11.8만 |
|---|
| 2026.04.30 | ₩39,817 | ₩40,391 | ₩39,516 | ₩40,378 | +1.41% | 10.1만 |
|---|
| 2026.04.29 | ₩39,483 | ₩39,656 | ₩39,428 | ₩39,656 | +0.44% | 11.6만 |
|---|
| 2026.04.28 | ₩39,162 | ₩39,396 | ₩39,001 | ₩39,255 | +0.24% | 13만 |
|---|
| 2026.04.27 | ₩40,325 | ₩40,325 | ₩39,696 | ₩39,803 | -1.29% | 24.3만 |
|---|
| 2026.04.24 | ₩40,432 | ₩40,445 | ₩39,790 | ₩40,218 | -0.53% | 115만 |
|---|
| 2026.04.23 | ₩39,937 | ₩40,305 | ₩39,737 | ₩40,044 | +0.27% | 9.1만 |
|---|
| 2026.04.22 | ₩39,830 | ₩39,964 | ₩39,722 | ₩39,964 | +0.34% | 8.8만 |
|---|
| 2026.04.21 | ₩39,496 | ₩39,763 | ₩39,309 | ₩39,496 | 0.00% | 11.1만 |
|---|
| 2026.04.20 | ₩39,349 | ₩39,549 | ₩39,322 | ₩39,549 | +0.51% | 8.8만 |
|---|
| 2026.04.17 | ₩39,349 | ₩39,456 | ₩39,195 | ₩39,349 | 0.00% | 8.6만 |
|---|
| 2026.04.16 | ₩38,427 | ₩38,961 | ₩38,427 | ₩38,961 | +1.39% | 6.6만 |
|---|
| 2026.04.15 | ₩37,852 | ₩38,226 | ₩37,852 | ₩38,226 | +0.99% | 11.2만 |
|---|
| 2026.04.14 | ₩37,825 | ₩37,825 | ₩37,585 | ₩37,812 | -0.04% | 14.7만 |
|---|
| 2026.04.13 | ₩36,489 | ₩37,504 | ₩36,489 | ₩37,504 | +2.78% | 7.7만 |
|---|
| 2026.04.10 | ₩36,582 | ₩36,783 | ₩36,489 | ₩36,542 | -0.11% | 8.4만 |
|---|
| 2026.04.09 | ₩36,716 | ₩36,716 | ₩36,328 | ₩36,582 | -0.36% | 20.1만 |
|---|
| 2026.04.08 | ₩37,144 | ₩37,157 | ₩36,514 | ₩36,716 | -1.15% | 36.1만 |
|---|
| 2026.04.07 | ₩35,834 | ₩35,954 | ₩35,419 | ₩35,941 | +0.30% | 13.6만 |
|---|
| 2026.04.06 | ₩35,840 | ₩35,941 | ₩35,685 | ₩35,874 | +0.09% | 12.4만 |
|---|
| 2026.04.02 | ₩35,139 | ₩35,794 | ₩35,025 | ₩35,794 | +1.86% | 4.9만 |
|---|
| 2026.04.01 | ₩35,780 | ₩35,834 | ₩35,562 | ₩35,647 | -0.37% | 13만 |
|---|
| 2026.03.31 | ₩34,778 | ₩35,513 | ₩34,684 | ₩35,500 | +2.08% | 9만 |
|---|
| 2026.03.30 | ₩35,058 | ₩35,058 | ₩34,257 | ₩34,470 | -1.68% | 9.1만 |
|---|
| 2026.03.27 | ₩35,286 | ₩35,286 | ₩34,764 | ₩34,831 | -1.29% | 5.1만 |
|---|
| 2026.03.26 | ₩35,887 | ₩36,021 | ₩35,426 | ₩35,459 | -1.19% | 7.3만 |
|---|
| 2026.03.25 | ₩36,442 | ₩36,529 | ₩36,168 | ₩36,261 | -0.50% | 4.8만 |
|---|
| 2026.03.24 | ₩36,114 | ₩36,275 | ₩35,874 | ₩36,154 | +0.11% | 7.8만 |
|---|
| 2026.03.23 | ₩36,275 | ₩36,622 | ₩36,048 | ₩36,248 | -0.07% | 6.1만 |
|---|
| 2026.03.20 | ₩36,248 | ₩36,248 | ₩35,673 | ₩35,740 | -1.40% | 4.4만 |
|---|
| 2026.03.19 | ₩35,807 | ₩36,422 | ₩35,620 | ₩36,302 | +1.38% | 6.6만 |
|---|
| 2026.03.18 | ₩36,596 | ₩36,636 | ₩36,061 | ₩36,061 | -1.46% | 5.3만 |
|---|
| 2026.03.17 | ₩36,609 | ₩36,807 | ₩36,502 | ₩36,622 | +0.04% | 5.9만 |
|---|
| 2026.03.16 | ₩36,382 | ₩36,596 | ₩36,261 | ₩36,435 | +0.15% | 18만 |
|---|
| 2026.03.13 | ₩36,422 | ₩36,673 | ₩35,934 | ₩36,048 | -1.03% | 4.5만 |
|---|
| 2026.03.12 | ₩36,796 | ₩36,796 | ₩36,114 | ₩36,181 | -1.67% | 5.2만 |
|---|
| 2026.03.11 | ₩37,090 | ₩37,184 | ₩36,713 | ₩36,850 | -0.65% | 5.9만 |
|---|
| 2026.03.10 | ₩36,876 | ₩37,156 | ₩36,569 | ₩36,729 | -0.40% | 5.3만 |
|---|
| 2026.03.09 | ₩36,261 | ₩36,943 | ₩35,901 | ₩36,823 | +1.55% | 4.3만 |
|---|
| 2026.03.06 | ₩36,689 | ₩36,970 | ₩36,422 | ₩36,555 | -0.36% | 9.1만 |
|---|
| 2026.03.05 | ₩37,224 | ₩37,582 | ₩36,823 | ₩37,210 | -0.04% | 6.7만 |
|---|
| 2026.03.04 | ₩37,130 | ₩37,383 | ₩36,943 | ₩37,250 | +0.32% | 6.1만 |
|---|
| 2026.03.03 | ₩36,916 | ₩37,063 | ₩36,243 | ₩36,916 | 0.00% | 8.8만 |
|---|
| 2026.03.02 | ₩37,023 | ₩37,518 | ₩37,003 | ₩37,504 | +1.30% | 12만 |
|---|
| 2026.02.27 | ₩37,331 | ₩37,464 | ₩36,743 | ₩37,464 | +0.36% | 9.8만 |
|---|
| 2026.02.26 | ₩37,812 | ₩37,865 | ₩37,130 | ₩37,558 | -0.67% | 14.4만 |
|---|
| 2026.02.25 | ₩37,357 | ₩37,798 | ₩37,357 | ₩37,758 | +1.07% | 17.9만 |
|---|
| 2026.02.24 | ₩36,850 | ₩37,518 | ₩36,850 | ₩37,264 | +1.12% | 48.8만 |
|---|
| 2026.02.23 | ₩37,250 | ₩37,424 | ₩36,731 | ₩36,850 | -1.08% | 11.7만 |
|---|
| 2026.02.20 | ₩37,250 | ₩37,819 | ₩37,170 | ₩37,491 | +0.65% | 7.2만 |
|---|
| 2026.02.19 | ₩37,852 | ₩37,852 | ₩37,438 | ₩37,625 | -0.60% | 8.7만 |
|---|
| 2026.02.18 | ₩37,879 | ₩38,026 | ₩37,638 | ₩37,879 | 0.00% | 7.9만 |
|---|
| 2026.02.17 | ₩38,306 | ₩38,306 | ₩37,404 | ₩37,825 | -1.26% | 7.8만 |
|---|
| 2026.02.13 | ₩38,093 | ₩38,093 | ₩37,438 | ₩37,972 | -0.32% | 6.7만 |
|---|
| 2026.02.12 | ₩38,507 | ₩38,507 | ₩37,625 | ₩37,625 | -2.29% | 5.5만 |
|---|
| 2026.02.11 | ₩38,413 | ₩38,447 | ₩37,974 | ₩38,266 | -0.38% | 11.4만 |
|---|
| 2026.02.10 | ₩38,052 | ₩38,413 | ₩38,012 | ₩38,146 | +0.25% | 7.5만 |
|---|
| 2026.02.09 | ₩37,478 | ₩38,146 | ₩37,438 | ₩38,052 | +1.53% | 6.1만 |
|---|
| 2026.02.06 | ₩36,916 | ₩37,478 | ₩36,916 | ₩37,464 | +1.48% | 6.2만 |
|---|
| 2026.02.05 | ₩36,783 | ₩36,783 | ₩36,342 | ₩36,515 | -0.73% | 18만 |
|---|
| 2026.02.04 | ₩37,144 | ₩37,170 | ₩36,420 | ₩36,843 | -0.81% | 15.6만 |
|---|
| 2026.02.03 | ₩38,119 | ₩38,119 | ₩36,649 | ₩37,197 | -2.42% | 12.2만 |
|---|
| 2026.02.02 | ₩37,545 | ₩38,159 | ₩37,545 | ₩37,999 | +1.21% | 9.3만 |
|---|
| 2026.01.30 | ₩37,999 | ₩38,023 | ₩37,464 | ₩37,611 | -1.02% | 7.3만 |
|---|
| 2026.01.29 | ₩38,106 | ₩38,119 | ₩37,424 | ₩38,079 | -0.07% | 9.2만 |
|---|
| 2026.01.28 | ₩37,905 | ₩38,346 | ₩37,905 | ₩38,133 | +0.60% | 9.4만 |
|---|
| 2026.01.27 | ₩37,798 | ₩37,946 | ₩37,678 | ₩37,798 | 0.00% | 9만 |
|---|
| 2026.01.26 | ₩37,291 | ₩37,692 | ₩37,146 | ₩37,598 | +0.82% | 6.4만 |
|---|
| 2026.01.23 | ₩37,291 | ₩37,351 | ₩37,023 | ₩37,291 | 0.00% | 11.8만 |
|---|
| 2026.01.22 | ₩37,451 | ₩37,611 | ₩37,218 | ₩37,317 | -0.36% | 14.6만 |
|---|
| 2026.01.21 | ₩37,317 | ₩37,317 | ₩36,702 | ₩37,077 | -0.64% | 10.2만 |
|---|
| 2026.01.20 | ₩37,391 | ₩37,534 | ₩36,997 | ₩37,057 | -0.89% | 10.3만 |
|---|
| 2026.01.16 | ₩38,133 | ₩38,253 | ₩37,792 | ₩38,026 | -0.28% | 8.9만 |
|---|
| 2026.01.15 | ₩38,306 | ₩38,306 | ₩37,825 | ₩37,852 | -1.19% | 8.2만 |
|---|
| 2026.01.14 | ₩37,932 | ₩37,932 | ₩37,470 | ₩37,839 | -0.25% | 9만 |
|---|
| 2026.01.13 | ₩38,346 | ₩38,373 | ₩37,905 | ₩37,999 | -0.91% | 10.3만 |
|---|
| 2026.01.12 | ₩38,052 | ₩38,413 | ₩38,026 | ₩38,373 | +0.84% | 8.5만 |
|---|
| 2026.01.09 | ₩37,685 | ₩38,226 | ₩37,611 | ₩38,159 | +1.26% | 12.4만 |
|---|
| 2026.01.08 | ₩37,732 | ₩37,798 | ₩37,411 | ₩37,705 | -0.07% | 15.4만 |
|---|
| 2026.01.07 | ₩38,133 | ₩38,133 | ₩37,698 | ₩37,772 | -0.95% | 32.4만 |
|---|
| 2026.01.06 | ₩37,478 | ₩38,173 | ₩37,478 | ₩38,146 | +1.78% | 12.4만 |
|---|
| 2026.01.05 | ₩37,625 | ₩37,661 | ₩37,357 | ₩37,398 | -0.60% | 12.3만 |
|---|
| 2026.01.02 | ₩37,411 | ₩37,478 | ₩37,050 | ₩37,197 | -0.57% | 8.3만 |
|---|
| 2025.12.31 | ₩37,411 | ₩37,424 | ₩37,063 | ₩37,077 | -0.89% | 12.2만 |
|---|
| 2025.12.30 | ₩37,545 | ₩37,545 | ₩37,391 | ₩37,411 | -0.36% | 15.5만 |
|---|
| 2025.12.29 | ₩37,451 | ₩37,705 | ₩37,324 | ₩37,705 | +0.68% | 11.9만 |
|---|
| 2025.12.26 | ₩37,611 | ₩37,698 | ₩37,464 | ₩37,585 | -0.07% | 5.9만 |
|---|
| 2025.12.24 | ₩37,464 | ₩37,528 | ₩37,138 | ₩37,504 | +0.11% | 5.4만 |
|---|
| 2025.12.23 | ₩37,371 | ₩37,411 | ₩37,157 | ₩37,371 | 0.00% | 15.5만 |
|---|
| 2025.12.22 | ₩37,438 | ₩37,458 | ₩37,170 | ₩37,384 | -0.14% | 7.5만 |
|---|
| 2025.12.19 | ₩36,930 | ₩37,224 | ₩36,930 | ₩37,130 | +0.54% | 7.5만 |
|---|
| 2025.12.18 | ₩36,956 | ₩36,956 | ₩36,582 | ₩36,716 | -0.65% | 12.5만 |
|---|
| 2025.12.17 | ₩37,170 | ₩37,170 | ₩36,368 | ₩36,702 | -1.26% | 14.6만 |
|---|
| 2025.12.16 | ₩37,184 | ₩37,184 | ₩36,809 | ₩37,037 | -0.40% | 7만 |
|---|
| 2025.12.15 | ₩37,491 | ₩37,491 | ₩36,976 | ₩37,117 | -1.00% | 6.7만 |
|---|
| 2025.12.12 | ₩38,467 | ₩38,467 | ₩37,230 | ₩37,384 | -2.81% | 9.3만 |
|---|
| 2025.12.11 | ₩38,921 | ₩38,921 | ₩38,240 | ₩38,774 | -0.38% | 10.3만 |
|---|
| 2025.12.10 | ₩38,627 | ₩39,202 | ₩38,400 | ₩39,095 | +1.21% | 16.6만 |
|---|
| 2025.12.09 | ₩38,774 | ₩38,774 | ₩38,455 | ₩38,707 | -0.17% | 9.8만 |
|---|
| 2025.12.08 | ₩38,921 | ₩38,921 | ₩38,447 | ₩38,614 | -0.79% | 11.2만 |
|---|
| 2025.12.05 | ₩38,373 | ₩38,498 | ₩38,186 | ₩38,400 | +0.07% | 19.3만 |
|---|
| 2025.12.04 | ₩37,852 | ₩38,086 | ₩37,725 | ₩38,019 | +0.44% | 28.7만 |
|---|
| 2025.12.03 | ₩37,424 | ₩37,872 | ₩37,317 | ₩37,865 | +1.18% | 27.5만 |
|---|
| 2025.12.02 | ₩37,464 | ₩37,605 | ₩37,118 | ₩37,518 | +0.14% | 42.5만 |
|---|
| 2025.12.01 | ₩36,796 | ₩37,304 | ₩36,796 | ₩37,063 | +0.73% | 7.9만 |
|---|
| 2025.11.28 | ₩37,304 | ₩37,451 | ₩37,054 | ₩37,451 | +0.39% | 6.1만 |
|---|
| 2025.11.26 | ₩37,050 | ₩37,250 | ₩36,743 | ₩37,077 | +0.07% | 17만 |
|---|
| 2025.11.25 | ₩36,208 | ₩36,609 | ₩35,784 | ₩36,582 | +1.03% | 16.2만 |
|---|
| 2025.11.24 | ₩35,914 | ₩36,395 | ₩35,580 | ₩36,328 | +1.15% | 5.4만 |
|---|
| 2025.11.21 | ₩35,433 | ₩35,878 | ₩34,911 | ₩35,540 | +0.30% | 5만 |
|---|
| 2025.11.20 | ₩37,264 | ₩37,264 | ₩35,473 | ₩35,553 | -4.59% | 16.2만 |
|---|
| 2025.11.19 | ₩36,034 | ₩36,662 | ₩36,034 | ₩36,382 | +0.96% | 4.2만 |
|---|
| 2025.11.18 | ₩36,475 | ₩36,489 | ₩35,887 | ₩36,275 | -0.55% | 11.5만 |
|---|
| 2025.11.17 | ₩36,756 | ₩37,157 | ₩36,328 | ₩36,475 | -0.76% | 6.3만 |
|---|
| 2025.11.14 | ₩36,636 | ₩37,291 | ₩36,195 | ₩37,090 | +1.24% | 3.2만 |
|---|
| 2025.11.13 | ₩37,772 | ₩37,772 | ₩36,896 | ₩37,063 | -1.88% | 8.8만 |
|---|
| 2025.11.12 | ₩37,825 | ₩38,012 | ₩37,785 | ₩37,865 | +0.11% | 3.8만 |
|---|
| 2025.11.11 | ₩37,785 | ₩37,785 | ₩37,531 | ₩37,692 | -0.25% | 2.9만 |
|---|
| 2025.11.10 | ₩37,798 | ₩37,879 | ₩37,531 | ₩37,825 | +0.07% | 3.6만 |
|---|
| 2025.11.07 | ₩37,451 | ₩37,752 | ₩36,850 | ₩37,518 | +0.18% | 8.1만 |
|---|
| 2025.11.06 | ₩38,320 | ₩38,320 | ₩37,651 | ₩37,825 | -1.29% | 5.9만 |
|---|
| 2025.11.05 | ₩37,919 | ₩38,614 | ₩37,919 | ₩38,387 | +1.23% | 4만 |
|---|
| 2025.11.04 | ₩38,360 | ₩38,413 | ₩37,852 | ₩37,865 | -1.29% | 17만 |
|---|
| 2025.11.03 | ₩38,868 | ₩39,015 | ₩38,614 | ₩38,788 | -0.21% | 3.6만 |
|---|
| 2025.10.31 | ₩39,255 | ₩39,255 | ₩38,614 | ₩38,868 | -0.99% | 4.9만 |
|---|
| 2025.10.30 | ₩39,215 | ₩39,309 | ₩38,894 | ₩38,935 | -0.72% | 6.7만 |
|---|
| 2025.10.29 | ₩39,523 | ₩39,710 | ₩39,148 | ₩39,336 | -0.47% | 41.6만 |
|---|
| 2025.10.28 | ₩39,656 | ₩39,656 | ₩39,307 | ₩39,429 | -0.57% | 5.8만 |
|---|
| 2025.10.27 | ₩39,336 | ₩39,429 | ₩39,042 | ₩39,416 | +0.20% | 4.6만 |
|---|
| 2025.10.24 | ₩38,774 | ₩39,013 | ₩38,707 | ₩38,868 | +0.24% | 2.6만 |
|---|
| 2025.10.23 | ₩37,919 | ₩38,520 | ₩37,919 | ₩38,480 | +1.48% | 3만 |
|---|
| 2025.10.22 | ₩38,507 | ₩38,520 | ₩37,865 | ₩38,159 | -0.90% | 7만 |
|---|
| 2025.10.21 | ₩38,460 | ₩38,614 | ₩38,360 | ₩38,520 | +0.16% | 6.2만 |
|---|
| 2025.10.20 | ₩38,788 | ₩38,894 | ₩38,681 | ₩38,721 | -0.17% | 3.6만 |
|---|
| 2025.10.17 | ₩38,828 | ₩38,828 | ₩38,296 | ₩38,654 | -0.45% | 18만 |
|---|
| 2025.10.16 | ₩39,189 | ₩39,189 | ₩38,610 | ₩38,854 | -0.85% | 7만 |
|---|
| 2025.10.15 | ₩38,814 | ₩39,028 | ₩38,536 | ₩38,841 | +0.07% | 3.8만 |
|---|
| 2025.10.14 | ₩38,560 | ₩38,681 | ₩37,932 | ₩38,413 | -0.38% | 12.1만 |
|---|
| 2025.10.13 | ₩38,413 | ₩38,694 | ₩38,240 | ₩38,641 | +0.59% | 3.5만 |
|---|
| 2025.10.10 | ₩38,935 | ₩38,975 | ₩37,424 | ₩37,504 | -3.67% | 4.5만 |
|---|